Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rafael Holdings Inc
(NY:
RFL
)
1.480
+0.040 (+2.78%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
1.450
1.470
1.392
1.440
11,769
+0.02(+1.41%)
Aug 22, 2024
1.460
1.470
1.382
1.420
49,630
+0.03(+2.16%)
Aug 21, 2024
1.440
1.444
1.390
1.390
2,598
+0.02(+1.46%)
Aug 20, 2024
1.410
1.415
1.360
1.370
9,826
-0.02(-1.44%)
Aug 19, 2024
1.360
1.410
1.350
1.390
11,309
+0.03(+2.21%)
Aug 16, 2024
1.370
1.384
1.350
1.360
8,461
+0.00(+0.00%)
Aug 15, 2024
1.370
1.420
1.330
1.360
16,503
-0.02(-1.45%)
Aug 14, 2024
1.350
1.410
1.340
1.380
34,797
+0.01(+0.73%)
Aug 13, 2024
1.340
1.380
1.340
1.370
13,354
+0.00(+0.00%)
Aug 12, 2024
1.360
1.370
1.340
1.370
38,855
-0.02(-1.44%)
Aug 09, 2024
1.430
1.430
1.380
1.390
17,688
-0.05(-3.47%)
Aug 08, 2024
1.480
1.500
1.430
1.440
13,573
-0.06(-4.00%)
Aug 07, 2024
1.550
1.550
1.470
1.500
24,135
-0.01(-0.66%)
Aug 06, 2024
1.470
1.550
1.470
1.510
26,876
+0.01(+0.67%)
Aug 05, 2024
1.540
1.550
1.462
1.500
37,154
-0.04(-2.60%)
Aug 02, 2024
1.500
1.590
1.440
1.540
92,873
+0.09(+6.21%)
Aug 01, 2024
1.510
1.510
1.380
1.450
14,458
-0.04(-2.68%)
Jul 31, 2024
1.480
1.496
1.420
1.490
13,563
+0.01(+0.68%)
Jul 30, 2024
1.480
1.510
1.480
1.480
6,456
-0.01(-0.67%)
Jul 29, 2024
1.560
1.560
1.480
1.490
4,341
+0.00(+0.00%)
Jul 26, 2024
1.510
1.510
1.465
1.490
4,235
+0.03(+2.05%)
Jul 25, 2024
1.420
1.505
1.420
1.460
34,203
+0.02(+1.39%)
Jul 24, 2024
1.450
1.480
1.440
1.440
6,873
-0.01(-0.69%)
Jul 23, 2024
1.550
1.550
1.420
1.450
23,908
-0.08(-5.23%)
Jul 22, 2024
1.520
1.550
1.520
1.530
9,569
+0.05(+3.38%)
Jul 19, 2024
1.500
1.510
1.470
1.480
17,018
+0.03(+2.07%)
Jul 18, 2024
1.480
1.560
1.420
1.450
10,846
-0.06(-3.97%)
Jul 17, 2024
1.350
1.570
1.350
1.510
103,505
+0.13(+9.42%)
Jul 16, 2024
1.400
1.450
1.300
1.380
106,375
-0.05(-3.50%)
Jul 15, 2024
1.470
1.484
1.420
1.430
77,493
-0.03(-2.05%)
Jul 12, 2024
1.380
1.470
1.290
1.460
76,581
+0.07(+5.04%)
Jul 11, 2024
1.370
1.405
1.370
1.390
13,983
+0.02(+1.46%)
Jul 10, 2024
1.430
1.440
1.290
1.370
67,607
-0.05(-3.52%)
Jul 09, 2024
1.430
1.456
1.420
1.420
23,136
-0.03(-2.07%)
Jul 08, 2024
1.470
1.540
1.450
1.450
18,549
+0.00(+0.00%)
Jul 05, 2024
1.450
1.470
1.420
1.450
9,447
+0.02(+1.40%)
Jul 03, 2024
1.430
1.470
1.421
1.430
5,367
-0.04(-2.72%)
Jul 02, 2024
1.478
1.525
1.470
1.470
9,766
+0.00(+0.00%)
Jul 01, 2024
1.450
1.548
1.430
1.470
19,750
+0.03(+2.08%)
Jun 28, 2024
1.430
1.550
1.430
1.440
23,822
+0.01(+0.70%)
Jun 27, 2024
1.410
1.440
1.410
1.430
6,797
+0.01(+0.70%)
Jun 26, 2024
1.470
1.470
1.420
1.420
9,063
-0.01(-0.70%)
Jun 25, 2024
1.410
1.470
1.410
1.430
28,183
+0.01(+0.70%)
Jun 24, 2024
1.420
1.440
1.410
1.420
12,669
-0.01(-0.70%)
Jun 21, 2024
1.430
1.460
1.410
1.430
20,157
-0.03(-2.05%)
Jun 20, 2024
1.430
1.490
1.420
1.460
27,816
+0.03(+2.10%)
Jun 18, 2024
1.460
1.475
1.430
1.430
16,940
-0.05(-3.38%)
Jun 17, 2024
1.440
1.490
1.420
1.480
43,151
+0.05(+3.50%)
Jun 14, 2024
1.460
1.510
1.420
1.430
18,468
-0.05(-3.38%)
Jun 13, 2024
1.450
1.530
1.450
1.480
19,540
-0.01(-0.67%)
Jun 12, 2024
1.490
1.610
1.470
1.490
12,992
-0.02(-1.32%)
Jun 11, 2024
1.460
1.510
1.460
1.510
7,586
+0.04(+2.72%)
Jun 10, 2024
1.470
1.510
1.470
1.470
15,716
-0.03(-2.00%)
Jun 07, 2024
1.520
1.540
1.500
1.500
13,887
-0.02(-1.32%)
Jun 06, 2024
1.530
1.580
1.510
1.520
14,409
-0.02(-1.30%)
Jun 05, 2024
1.560
1.590
1.530
1.540
20,010
-0.04(-2.53%)
Jun 04, 2024
1.570
1.630
1.560
1.580
12,741
+0.01(+0.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.